Ball Corp (NY: BLL )

81.17 USD +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.505 9.600 9.338 9.488 2,618,000 -0.01(-0.16%)
Jul 28, 2005 9.250 9.553 8.812 9.502 12,794,000 -0.10(-1.07%)
Jul 27, 2005 9.675 9.675 9.485 9.605 2,431,200 +0.01(+0.10%)
Jul 26, 2005 9.713 9.713 9.468 9.595 2,893,200 -0.07(-0.72%)
Jul 25, 2005 9.800 9.825 9.637 9.665 1,494,000 -0.12(-1.23%)
Jul 22, 2005 9.685 9.800 9.665 9.785 1,501,200 +0.14(+1.50%)
Jul 21, 2005 9.713 9.748 9.523 9.640 2,162,000 -0.13(-1.38%)
Jul 20, 2005 9.630 9.818 9.590 9.775 2,681,600 +0.10(+0.98%)
Jul 19, 2005 9.562 9.697 9.475 9.680 2,797,600 +0.16(+1.73%)
Jul 18, 2005 9.588 9.613 9.475 9.515 1,704,400 -0.10(-1.04%)
Jul 15, 2005 9.592 9.640 9.562 9.615 1,243,600 +0.02(+0.23%)
Jul 14, 2005 9.738 9.760 9.545 9.592 1,430,400 -0.01(-0.13%)
Jul 13, 2005 9.675 9.678 9.525 9.605 3,256,000 -0.15(-1.59%)
Jul 12, 2005 9.887 9.900 9.725 9.760 3,258,000 -0.17(-1.71%)
Jul 11, 2005 9.800 9.945 9.790 9.930 2,351,200 +0.16(+1.64%)
Jul 08, 2005 9.725 9.787 9.665 9.770 2,530,800 +0.06(+0.64%)
Jul 07, 2005 9.325 9.715 9.250 9.707 6,936,400 +0.49(+5.37%)
Jul 06, 2005 9.137 9.268 9.098 9.213 2,542,800 +0.06(+0.63%)
Jul 05, 2005 8.875 9.155 8.875 9.155 2,098,000 +0.26(+2.98%)
Jul 01, 2005 9.000 9.037 8.852 8.890 3,062,800 -0.10(-1.11%)
Jun 30, 2005 9.068 9.148 8.957 8.990 2,668,000 -0.04(-0.50%)
Jun 29, 2005 9.182 9.193 8.995 9.035 2,312,800 -0.17(-1.87%)
Jun 28, 2005 9.107 9.252 9.107 9.207 1,983,600 +0.08(+0.90%)
Jun 27, 2005 9.000 9.125 8.985 9.125 2,356,400 +0.12(+1.30%)
Jun 24, 2005 9.050 9.125 8.950 9.008 2,575,600 -0.13(-1.48%)
Jun 23, 2005 9.188 9.213 9.105 9.143 2,940,000 -0.05(-0.52%)
Jun 22, 2005 9.300 9.393 9.188 9.190 2,232,800 -0.09(-1.00%)
Jun 21, 2005 9.318 9.342 9.207 9.283 2,033,600 -0.08(-0.83%)
Jun 20, 2005 9.475 9.495 9.320 9.360 2,108,000 -0.23(-2.42%)
Jun 17, 2005 9.595 9.645 9.553 9.592 2,767,200 -0.01(-0.08%)
Jun 16, 2005 9.512 9.655 9.512 9.600 1,097,200 +0.07(+0.71%)
Jun 15, 2005 9.660 9.660 9.440 9.533 1,755,200 -0.09(-0.96%)
Jun 14, 2005 9.575 9.662 9.543 9.625 2,302,000 +0.03(+0.34%)
Jun 13, 2005 9.350 9.592 9.338 9.592 1,992,800 +0.22(+2.37%)
Jun 10, 2005 9.387 9.490 9.340 9.370 1,228,400 -0.01(-0.13%)
Jun 09, 2005 9.338 9.402 9.325 9.383 2,102,400 +0.00(+0.03%)
Jun 08, 2005 9.400 9.445 9.348 9.380 1,723,600 -0.02(-0.19%)
Jun 07, 2005 9.520 9.520 9.377 9.398 3,725,200 -0.05(-0.56%)
Jun 06, 2005 9.450 9.453 9.348 9.450 1,484,000 +0.06(+0.67%)
Jun 03, 2005 9.402 9.482 9.375 9.387 1,794,800 -0.02(-0.16%)
Jun 02, 2005 9.402 9.445 9.352 9.402 1,160,800 +0.01(+0.08%)
Jun 01, 2005 9.387 9.467 9.340 9.395 2,402,800 +0.01(+0.08%)
May 31, 2005 9.443 9.463 9.338 9.387 4,318,000 -0.10(-1.08%)
May 27, 2005 9.488 9.500 9.445 9.490 1,169,200 +0.02(+0.16%)
May 26, 2005 9.390 9.500 9.383 9.475 1,448,800 +0.09(+1.01%)
May 25, 2005 9.490 9.500 9.312 9.380 3,630,800 -0.11(-1.13%)
May 24, 2005 9.463 9.500 9.332 9.488 4,201,600 +0.03(+0.26%)
May 23, 2005 9.310 9.515 9.255 9.463 5,468,000 +0.19(+2.05%)
May 20, 2005 9.300 9.300 9.190 9.273 3,548,800 -0.03(-0.30%)
May 19, 2005 9.467 9.473 9.245 9.300 3,425,200 -0.17(-1.77%)
May 18, 2005 9.405 9.518 9.352 9.467 3,689,200 +0.18(+1.94%)
May 17, 2005 9.200 9.330 9.107 9.287 5,625,200 -0.03(-0.27%)
May 16, 2005 9.227 9.350 9.223 9.312 3,099,600 +0.09(+0.92%)
May 13, 2005 9.348 9.495 9.105 9.227 4,153,600 -0.12(-1.31%)
May 12, 2005 9.920 9.920 9.295 9.350 4,190,800 -0.38(-3.86%)
May 11, 2005 9.637 9.750 9.570 9.725 2,425,200 +0.10(+1.04%)
May 10, 2005 9.860 9.863 9.620 9.625 2,032,800 -0.22(-2.28%)
May 09, 2005 9.838 9.875 9.725 9.850 4,066,400 +0.05(+0.56%)
May 06, 2005 9.812 9.840 9.742 9.795 2,432,800 +0.05(+0.51%)
May 05, 2005 9.938 10.07 9.700 9.745 8,423,600 -0.20(-2.04%)
May 04, 2005 9.902 9.977 9.883 9.947 2,336,400 +0.04(+0.45%)
May 03, 2005 9.835 10.00 9.820 9.902 2,417,600 +0.07(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.